Crude Oil TAS Futures,Jun-2024 (CLT=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:20AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 7.00 | 7.00 | 1,471 |
| 01 May 2024 | 0.00 | 8.00 | -3.00 | 0.00 | 0.00 | 27,568 |
| 30 Apr 2024 | 0.00 | 2.00 | -3.00 | 0.00 | 0.00 | 27,568 |
| 29 Apr 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 13,980 |
| 26 Apr 2024 | 0.00 | 1.00 | -5.00 | 0.00 | 0.00 | 16,808 |
| 25 Apr 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 13,171 |
| 24 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 14,916 |
| 23 Apr 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 19,344 |
| 22 Apr 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 13,649 |
| 19 Apr 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 16,213 |
| 18 Apr 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 29,664 |
| 17 Apr 2024 | 0.00 | 5.00 | -2.00 | 0.00 | 0.00 | 10,270 |
| 16 Apr 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 13,689 |
| 15 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 18,634 |
| 12 Apr 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 15,600 |
| 11 Apr 2024 | 0.00 | 0.00 | -3.00 | 0.00 | 0.00 | 12,605 |
| 10 Apr 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 29,373 |
| 09 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 21,328 |
| 08 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 18,762 |
| 05 Apr 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 21,215 |
| 04 Apr 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 24,052 |
| 03 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 16,762 |
| 02 Apr 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 12,778 |
| 01 Apr 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 14,708 |
| 28 Mar 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 13,756 |
| 27 Mar 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 19,588 |
| 26 Mar 2024 | 0.00 | 0.00 | -2.00 | 0.00 | 0.00 | 14,169 |
| 25 Mar 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 13,169 |
| 22 Mar 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 11,127 |
| 21 Mar 2024 | 0.00 | 0.00 | -3.00 | 0.00 | 0.00 | 14,510 |
| 20 Mar 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 17,128 |
| 19 Mar 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 11,964 |
| 18 Mar 2024 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 27,792 |
| 15 Mar 2024 | 0.00 | 1.00 | -5.00 | 0.00 | 0.00 | 11,807 |
| 14 Mar 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 12,667 |
| 13 Mar 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 21,971 |
| 12 Mar 2024 | 0.00 | 0.00 | -1.00 | 0.00 | 0.00 | 24,597 |
| 11 Mar 2024 | 0.00 | 2.00 | -3.00 | 0.00 | 0.00 | 25,244 |
| 08 Mar 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 20,715 |
| 07 Mar 2024 | 0.00 | 1.00 | -6.00 | 0.00 | 0.00 | 20,730 |
| 06 Mar 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 20,571 |
| 05 Mar 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 15,833 |
| 04 Mar 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 13,852 |
| 01 Mar 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 17,958 |
| 29 Feb 2024 | 0.00 | 0.00 | -1.00 | 0.00 | 0.00 | 22,477 |
| 28 Feb 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 15,242 |
| 27 Feb 2024 | 0.00 | 3.00 | -2.00 | 0.00 | 0.00 | 11,229 |
| 26 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 11,536 |
| 23 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 14,220 |
| 22 Feb 2024 | 0.00 | 0.00 | -3.00 | 0.00 | 0.00 | 17,202 |
| 21 Feb 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 15,355 |
| 20 Feb 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 10,008 |
| 16 Feb 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 20 |
| 15 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 34,029 |
| 14 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 13,509 |
| 13 Feb 2024 | 0.00 | 1.00 | -6.00 | 0.00 | 0.00 | 14,754 |
| 12 Feb 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 26,210 |
| 09 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 24,395 |
| 08 Feb 2024 | 0.00 | 0.00 | -4.00 | 0.00 | 0.00 | 21,433 |
| 07 Feb 2024 | 0.00 | 0.00 | -3.00 | 0.00 | 0.00 | 28,377 |
| 06 Feb 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 24,364 |
| 05 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 13,424 |
| 02 Feb 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 15,751 |
| 01 Feb 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 20,654 |
| 31 Jan 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 19,984 |
| 30 Jan 2024 | 0.00 | 4.00 | 0.00 | 0.00 | 0.00 | 13,446 |
| 29 Jan 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 19,877 |
| 26 Jan 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 15,808 |
| 25 Jan 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 17,853 |
| 24 Jan 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 16,913 |
| 23 Jan 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 10,685 |
| 22 Jan 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 11,883 |
| 19 Jan 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 18,835 |
| 18 Jan 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 27,123 |
| 17 Jan 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 12,279 |
| 16 Jan 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 15,274 |
| 12 Jan 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 186 |
| 11 Jan 2024 | 0.00 | 1.00 | -9.00 | 0.00 | 0.00 | 23,392 |
| 10 Jan 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 20,423 |
| 09 Jan 2024 | 0.00 | 1.00 | -5.00 | 0.00 | 0.00 | 21,102 |
| 08 Jan 2024 | 0.00 | 2.00 | -4.00 | 0.00 | 0.00 | 23,996 |
| 05 Jan 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 18,679 |
| 04 Jan 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 16,833 |
| 03 Jan 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 14,691 |
| 02 Jan 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 12,762 |
| 29 Dec 2023 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 13,442 |
| 28 Dec 2023 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 18,710 |
| 27 Dec 2023 | 0.00 | 0.00 | -4.00 | 0.00 | 0.00 | 15,290 |
| 26 Dec 2023 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 15,736 |
| 22 Dec 2023 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 13,236 |
| 21 Dec 2023 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 15,893 |
| 20 Dec 2023 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 15,409 |
| 19 Dec 2023 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 14,000 |
| 18 Dec 2023 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 10,168 |
| 15 Dec 2023 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 34,202 |
| 14 Dec 2023 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 17,452 |
| 13 Dec 2023 | 0.00 | 0.00 | -2.00 | 0.00 | 0.00 | 24,515 |
| 12 Dec 2023 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 36,102 |
| 11 Dec 2023 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 22,704 |
| 08 Dec 2023 | 0.00 | 1.00 | -7.00 | 0.00 | 0.00 | 21,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.